ARK Innovation ETF (ARKK)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531C00038500 | 2024-05-09 1:20PM EDT | 38.50 | 5.70 | 5.90 | 7.90 | 0.00 | - | 3 | 3 | 98.63% |
| ARKK240531C00039000 | 2024-05-01 2:35PM EDT | 39.00 | 5.50 | 6.40 | 7.45 | 0.00 | - | - | 1 | 72.46% |
| ARKK240531C00040000 | 2024-05-15 11:19AM EDT | 40.00 | 5.63 | 4.45 | 6.60 | 0.00 | - | 1 | 17 | 91.50% |
| ARKK240531C00040500 | 2024-05-08 1:01PM EDT | 40.50 | 4.30 | 3.95 | 6.70 | 0.00 | - | - | 2 | 55.08% |
| ARKK240531C00041000 | 2024-05-10 2:22PM EDT | 41.00 | 3.30 | 4.25 | 5.35 | 0.00 | - | 4 | 59 | 72.36% |
| ARKK240531C00041500 | 2024-05-14 10:43AM EDT | 41.50 | 4.40 | 4.00 | 5.10 | 0.00 | - | 1 | 2 | 56.35% |
| ARKK240531C00042000 | 2024-05-15 1:31PM EDT | 42.00 | 3.84 | 2.56 | 4.40 | 0.00 | - | 1 | 18 | 64.26% |
| ARKK240531C00042500 | 2024-05-13 2:38PM EDT | 42.50 | 2.36 | 2.10 | 3.25 | 0.00 | - | 4 | 41 | 35.55% |
| ARKK240531C00043000 | 2024-05-15 2:05PM EDT | 43.00 | 3.01 | 2.22 | 2.89 | 0.00 | - | 2 | 116 | 36.87% |
| ARKK240531C00043500 | 2024-05-16 1:25PM EDT | 43.50 | 2.18 | 1.25 | 2.76 | 0.00 | - | 3 | 78 | 44.48% |
| ARKK240531C00044000 | 2024-05-17 2:29PM EDT | 44.00 | 1.77 | 1.91 | 2.10 | -0.07 | -3.80% | 9 | 121 | 34.38% |
| ARKK240531C00044500 | 2024-05-17 11:19AM EDT | 44.50 | 1.62 | 1.57 | 1.82 | -0.10 | -5.81% | 2 | 145 | 35.45% |
| ARKK240531C00045000 | 2024-05-17 3:46PM EDT | 45.00 | 1.29 | 1.26 | 1.51 | +0.09 | +7.50% | 17 | 232 | 34.77% |
| ARKK240531C00045500 | 2024-05-17 3:57PM EDT | 45.50 | 1.01 | 0.99 | 1.11 | -0.13 | -11.40% | 35 | 220 | 30.86% |
| ARKK240531C00046000 | 2024-05-17 3:16PM EDT | 46.00 | 0.75 | 0.77 | 0.81 | -0.13 | -14.77% | 84 | 4,527 | 28.71% |
| ARKK240531C00046500 | 2024-05-17 3:47PM EDT | 46.50 | 0.60 | 0.58 | 0.63 | -0.07 | -10.45% | 17 | 63 | 28.91% |
| ARKK240531C00047000 | 2024-05-17 3:41PM EDT | 47.00 | 0.45 | 0.43 | 0.47 | -0.17 | -27.42% | 106 | 2,263 | 28.66% |
| ARKK240531C00047500 | 2024-05-17 3:58PM EDT | 47.50 | 0.33 | 0.32 | 0.42 | -0.09 | -21.43% | 105 | 634 | 31.15% |
| ARKK240531C00048000 | 2024-05-17 3:45PM EDT | 48.00 | 0.24 | 0.24 | 0.27 | -0.06 | -20.00% | 134 | 383 | 29.35% |
| ARKK240531C00048500 | 2024-05-17 3:28PM EDT | 48.50 | 0.18 | 0.17 | 0.20 | -0.23 | -56.10% | 19 | 145 | 29.59% |
| ARKK240531C00049000 | 2024-05-17 3:58PM EDT | 49.00 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 33 | 262 | 30.08% |
| ARKK240531C00049500 | 2024-05-17 1:06PM EDT | 49.50 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 2 | 287 | 31.64% |
| ARKK240531C00050000 | 2024-05-17 1:13PM EDT | 50.00 | 0.10 | 0.07 | 0.10 | -0.04 | -28.57% | 3 | 3,793 | 32.23% |
| ARKK240531C00050500 | 2024-05-16 3:59PM EDT | 50.50 | 0.10 | 0.04 | 1.26 | 0.00 | - | 4 | 251 | 61.04% |
| ARKK240531C00051000 | 2024-05-17 9:46AM EDT | 51.00 | 0.11 | 0.03 | 0.30 | -0.02 | -15.38% | 1 | 686 | 49.41% |
| ARKK240531C00051500 | 2024-05-16 1:26PM EDT | 51.50 | 0.08 | 0.03 | 1.31 | 0.00 | - | 5 | 24 | 68.36% |
| ARKK240531C00052000 | 2024-05-17 12:18PM EDT | 52.00 | 0.06 | 0.03 | 0.86 | -0.07 | -53.85% | 1 | 81 | 62.11% |
| ARKK240531C00052500 | 2024-05-14 12:36PM EDT | 52.50 | 0.16 | 0.03 | 1.30 | 0.00 | - | 13 | 123 | 74.37% |
| ARKK240531C00053000 | 2024-05-13 9:37AM EDT | 53.00 | 0.13 | 0.02 | 0.49 | 0.00 | - | 3 | 25 | 57.81% |
| ARKK240531C00054000 | 2024-05-16 2:33PM EDT | 54.00 | 0.04 | 0.02 | 0.25 | 0.00 | - | 4 | 231 | 54.10% |
| ARKK240531C00055000 | 2024-05-16 10:09AM EDT | 55.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | 1 | 48 | 87.79% |
| ARKK240531C00058000 | 2024-04-18 11:47AM EDT | 58.00 | 0.35 | 0.00 | 1.28 | 0.00 | - | 1 | 3 | 103.03% |
| ARKK240531C00060000 | 2024-05-03 9:44AM EDT | 60.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 20 | 20 | 82.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ARKK240531P00035000 | 2024-05-17 11:24AM EDT | 35.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 10 | 67 | 116.50% |
| ARKK240531P00038500 | 2024-05-15 11:54AM EDT | 38.50 | 0.05 | 0.01 | 1.28 | 0.00 | - | 62 | 158 | 85.16% |
| ARKK240531P00039000 | 2024-05-16 9:38AM EDT | 39.00 | 0.10 | 0.01 | 1.28 | 0.00 | - | 4 | 206 | 80.66% |
| ARKK240531P00040000 | 2024-05-17 3:30PM EDT | 40.00 | 0.05 | 0.04 | 0.13 | -0.01 | -16.67% | 16 | 267 | 43.95% |
| ARKK240531P00040500 | 2024-05-17 12:54PM EDT | 40.50 | 0.05 | 0.03 | 0.16 | -0.05 | -50.00% | 1 | 91 | 42.87% |
| ARKK240531P00041000 | 2024-05-17 2:25PM EDT | 41.00 | 0.07 | 0.06 | 0.67 | -0.05 | -41.67% | 224 | 409 | 50.59% |
| ARKK240531P00041500 | 2024-05-17 12:30PM EDT | 41.50 | 0.09 | 0.08 | 0.10 | -0.10 | -52.63% | 3 | 127 | 31.84% |
| ARKK240531P00042000 | 2024-05-17 3:21PM EDT | 42.00 | 0.14 | 0.11 | 0.14 | -0.07 | -33.33% | 74 | 187 | 31.15% |
| ARKK240531P00042500 | 2024-05-17 3:38PM EDT | 42.50 | 0.18 | 0.15 | 0.18 | -0.16 | -47.06% | 202 | 340 | 29.88% |
| ARKK240531P00043000 | 2024-05-17 3:56PM EDT | 43.00 | 0.24 | 0.22 | 0.24 | -0.17 | -41.46% | 147 | 445 | 28.91% |
| ARKK240531P00043500 | 2024-05-17 3:37PM EDT | 43.50 | 0.34 | 0.31 | 0.34 | -0.17 | -33.33% | 10 | 187 | 28.81% |
| ARKK240531P00044000 | 2024-05-17 3:37PM EDT | 44.00 | 0.46 | 0.42 | 0.46 | -0.20 | -30.30% | 52 | 272 | 28.37% |
| ARKK240531P00044500 | 2024-05-17 3:54PM EDT | 44.50 | 0.59 | 0.48 | 0.62 | -0.25 | -29.76% | 39 | 148 | 28.22% |
| ARKK240531P00045000 | 2024-05-17 3:47PM EDT | 45.00 | 0.78 | 0.75 | 0.81 | -0.28 | -26.42% | 29 | 281 | 27.88% |
| ARKK240531P00045500 | 2024-05-17 2:48PM EDT | 45.50 | 1.16 | 0.89 | 1.04 | -0.06 | -4.92% | 102 | 132 | 27.59% |
| ARKK240531P00046000 | 2024-05-17 3:13PM EDT | 46.00 | 1.36 | 1.25 | 1.31 | -0.24 | -15.00% | 22 | 168 | 27.34% |
| ARKK240531P00046500 | 2024-05-17 2:13PM EDT | 46.50 | 1.73 | 1.40 | 1.63 | -0.18 | -9.42% | 37 | 87 | 27.44% |
| ARKK240531P00047000 | 2024-05-17 2:49PM EDT | 47.00 | 2.11 | 1.92 | 1.99 | -0.07 | -3.21% | 64 | 66 | 27.74% |
| ARKK240531P00047500 | 2024-05-14 12:15PM EDT | 47.50 | 2.63 | 2.12 | 2.54 | 0.00 | - | 8 | 33 | 33.50% |
| ARKK240531P00048000 | 2024-05-17 3:27PM EDT | 48.00 | 2.81 | 2.68 | 2.80 | -0.26 | -8.47% | 100 | 33 | 28.52% |
| ARKK240531P00048500 | 2024-05-14 10:37AM EDT | 48.50 | 3.30 | 3.15 | 3.25 | 0.00 | - | 1 | 2 | 29.59% |
| ARKK240531P00049000 | 2024-05-17 3:29PM EDT | 49.00 | 3.75 | 2.92 | 4.70 | -0.40 | -9.64% | 2 | 12 | 66.60% |
| ARKK240531P00049500 | 2024-04-17 12:05PM EDT | 49.50 | 6.73 | 3.55 | 5.20 | 0.00 | - | - | 2 | 70.61% |
| ARKK240531P00050000 | 2024-05-13 9:34AM EDT | 50.00 | 6.45 | 4.05 | 6.30 | 0.00 | - | 1 | 2 | 56.74% |
| ARKK240531P00050500 | 2024-04-26 10:50AM EDT | 50.50 | 6.75 | 3.45 | 6.05 | 0.00 | - | 5 | 9 | 73.29% |
| ARKK240531P00051000 | 2024-04-19 11:40AM EDT | 51.00 | 8.37 | 4.70 | 6.10 | 0.00 | - | 1 | 0 | 60.45% |
| ARKK240531P00052000 | 2024-05-10 10:40AM EDT | 52.00 | 8.55 | 5.50 | 7.20 | 0.00 | - | 1 | 2 | 70.70% |
| ARKK240531P00052500 | 2024-05-10 10:59AM EDT | 52.50 | 9.27 | 6.00 | 7.80 | 0.00 | - | 16 | 13 | 77.73% |
| ARKK240531P00053000 | 2024-05-01 9:33AM EDT | 53.00 | 9.48 | 7.25 | 8.65 | 0.00 | - | 29 | 0 | 65.63% |
© 2024 Yahoo. All rights reserved.